시장 데이터를 불러오는 중
전체 종목
Virginia National Bankshares Corporation - Common Stock 과거 주가
Virginia National Bankshares Corporation - Common Stock · VABK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virginia National Bankshares Corporation - Common Stock · VABK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,867 | ₩65,867 | ₩64,916 | ₩64,916 | -1.44% | 2.3천 |
| 2026.10.08 | ₩65,425 | ₩66,589 | ₩64,716 | ₩65,760 | +0.51% | 1만 |
| 2026.10.07 | ₩64,421 | ₩65,492 | ₩64,381 | ₩64,662 | +0.37% | 5.6천 |
| 2026.10.06 | ₩63,591 | ₩64,488 | ₩63,591 | ₩64,448 | +1.35% | 4.1천 |
| 2026.10.05 | ₩63,979 | ₩64,033 | ₩63,136 | ₩63,511 | -0.73% | 8.5천 |
| 2026.10.02 | ₩64,488 | ₩64,568 | ₩62,627 | ₩62,989 | -2.32% | 6천 |
| 2026.10.01 | ₩63,738 | ₩64,180 | ₩63,738 | ₩64,180 | +0.69% | 2.8천 |
| 2026.09.30 | ₩64,943 | ₩65,331 | ₩63,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,792 |
| -1.77% |
| 1만 |
| 2026.09.29 | ₩64,916 | ₩65,920 | ₩64,274 | ₩64,475 | -0.68% | 1만 |
|---|
| 2026.09.28 | ₩64,608 | ₩65,987 | ₩64,180 | ₩65,465 | +1.33% | 1.1만 |
|---|
| 2026.09.25 | ₩63,002 | ₩65,893 | ₩62,909 | ₩64,689 | +2.68% | 1.8만 |
|---|
| 2026.09.24 | ₩63,310 | ₩64,073 | ₩62,346 | ₩63,002 | -0.49% | 1.7만 |
|---|
| 2026.09.23 | ₩62,801 | ₩62,922 | ₩62,801 | ₩62,922 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩64,635 | ₩64,635 | ₩63,631 | ₩64,247 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩63,096 | ₩64,916 | ₩63,096 | ₩64,542 | +2.29% | 4.7천 |
|---|
| 2026.09.18 | ₩62,895 | ₩63,364 | ₩62,895 | ₩63,002 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩63,444 | ₩63,564 | ₩63,190 | ₩63,257 | -0.30% | 2.3천 |
|---|
| 2026.09.16 | ₩64,890 | ₩64,890 | ₩63,083 | ₩63,109 | -2.74% | 5.7천 |
|---|
| 2026.09.15 | ₩65,880 | ₩65,880 | ₩64,381 | ₩64,809 | -1.63% | 1.2만 |
|---|
| 2026.09.14 | ₩65,880 | ₩66,456 | ₩64,327 | ₩65,800 | -0.12% | 8.7천 |
|---|
| 2026.09.11 | ₩64,113 | ₩65,880 | ₩63,926 | ₩65,880 | +2.76% | 6.7천 |
|---|
| 2026.09.10 | ₩62,681 | ₩64,113 | ₩62,681 | ₩64,113 | +2.28% | 5.9천 |
|---|
| 2026.09.09 | ₩62,975 | ₩63,712 | ₩62,975 | ₩63,618 | +1.02% | 5.4천 |
|---|
| 2026.09.08 | ₩62,989 | ₩63,257 | ₩62,975 | ₩62,975 | -0.02% | 4.1천 |
|---|
| 2026.09.04 | ₩62,775 | ₩63,712 | ₩62,427 | ₩62,828 | +0.09% | 7.1천 |
|---|
| 2026.09.03 | ₩62,842 | ₩62,868 | ₩62,842 | ₩62,868 | +0.04% | 3.3천 |
|---|
| 2026.09.02 | ₩62,547 | ₩62,855 | ₩62,413 | ₩62,574 | +0.04% | 6.2천 |
|---|
| 2026.09.01 | ₩62,146 | ₩62,146 | ₩61,838 | ₩62,039 | -0.17% | 6.4천 |
|---|
| 2026.08.31 | ₩62,373 | ₩62,507 | ₩61,905 | ₩61,972 | -0.64% | 3.1천 |
|---|
| 2026.08.28 | ₩62,306 | ₩62,855 | ₩61,771 | ₩61,972 | -0.54% | 5.9천 |
|---|
| 2026.08.27 | ₩62,279 | ₩62,574 | ₩61,998 | ₩61,998 | -0.45% | 2.9천 |
|---|
| 2026.08.26 | ₩62,868 | ₩62,868 | ₩62,079 | ₩62,079 | -1.26% | 4천 |
|---|
| 2026.08.25 | ₩62,868 | ₩62,868 | ₩62,748 | ₩62,868 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩62,199 | ₩62,561 | ₩62,199 | ₩62,561 | +0.58% | 2.8천 |
|---|
| 2026.08.21 | ₩62,601 | ₩62,909 | ₩62,293 | ₩62,480 | -0.19% | 6.9천 |
|---|
| 2026.08.20 | ₩62,868 | ₩62,868 | ₩62,213 | ₩62,213 | -1.04% | 6.9천 |
|---|
| 2026.08.19 | ₩63,444 | ₩63,444 | ₩62,480 | ₩62,480 | -1.52% | 5천 |
|---|
| 2026.08.18 | ₩62,587 | ₩63,497 | ₩61,771 | ₩63,056 | +0.75% | 4.8천 |
|---|
| 2026.08.17 | ₩62,266 | ₩62,587 | ₩61,757 | ₩61,824 | -0.71% | 5.3천 |
|---|
| 2026.08.14 | ₩62,627 | ₩62,627 | ₩62,627 | ₩62,627 | 0.00% | 2.4천 |
|---|
| 2026.08.13 | ₩63,016 | ₩63,912 | ₩62,735 | ₩62,735 | -0.45% | 5.8천 |
|---|
| 2026.08.12 | ₩63,912 | ₩63,912 | ₩63,497 | ₩63,497 | -0.65% | 2.5천 |
|---|
| 2026.08.11 | ₩64,193 | ₩64,193 | ₩62,909 | ₩62,989 | -1.88% | 3천 |
|---|
| 2026.08.10 | ₩62,721 | ₩62,721 | ₩62,721 | ₩62,721 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩62,574 | ₩64,153 | ₩62,574 | ₩64,127 | +2.48% | 4.3천 |
|---|
| 2026.08.06 | ₩63,042 | ₩63,042 | ₩62,708 | ₩62,761 | -0.45% | 3.3천 |
|---|
| 2026.08.05 | ₩62,253 | ₩66,924 | ₩62,239 | ₩63,712 | +2.34% | 7.4천 |
|---|
| 2026.08.04 | ₩61,235 | ₩64,956 | ₩61,235 | ₩63,618 | +3.89% | 1.2만 |
|---|
| 2026.08.03 | ₩61,811 | ₩65,117 | ₩61,570 | ₩62,373 | +0.91% | 1.3만 |
|---|
| 2026.07.31 | ₩61,744 | ₩61,744 | ₩60,914 | ₩61,302 | -0.72% | 6.7천 |
|---|
| 2026.07.30 | ₩61,624 | ₩62,105 | ₩60,446 | ₩61,570 | -0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩61,235 | ₩61,249 | ₩61,035 | ₩61,249 | +0.02% | 6천 |
|---|
| 2026.07.28 | ₩60,232 | ₩61,490 | ₩60,232 | ₩61,490 | +2.09% | 5천 |
|---|
| 2026.07.27 | ₩60,834 | ₩64,046 | ₩59,562 | ₩61,490 | +1.08% | 1.5만 |
|---|
| 2026.07.24 | ₩60,098 | ₩60,098 | ₩59,549 | ₩60,058 | -0.07% | 8.4천 |
|---|
| 2026.07.23 | ₩59,228 | ₩59,562 | ₩58,210 | ₩59,094 | -0.23% | 7.5천 |
|---|
| 2026.07.22 | ₩59,790 | ₩59,790 | ₩58,907 | ₩59,549 | -0.40% | 1.1만 |
|---|
| 2026.07.21 | ₩61,169 | ₩62,159 | ₩60,580 | ₩60,580 | -0.96% | 1.1만 |
|---|
| 2026.07.20 | ₩59,362 | ₩61,396 | ₩59,362 | ₩61,396 | +3.43% | 7.7천 |
|---|
| 2026.07.17 | ₩63,243 | ₩65,264 | ₩61,302 | ₩61,771 | -2.33% | 1.4만 |
|---|
| 2026.07.16 | ₩60,673 | ₩64,368 | ₩60,673 | ₩63,511 | +4.68% | 6.8천 |
|---|
| 2026.07.15 | ₩60,901 | ₩61,610 | ₩60,432 | ₩61,142 | +0.40% | 9.6천 |
|---|
| 2026.07.14 | ₩60,834 | ₩60,834 | ₩60,834 | ₩60,834 | 0.00% | 2.3천 |
|---|
| 2026.07.13 | ₩60,620 | ₩60,620 | ₩60,620 | ₩60,620 | 0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩59,763 | ₩59,884 | ₩59,536 | ₩59,763 | 0.00% | 3.8천 |
|---|
| 2026.07.09 | ₩59,228 | ₩59,763 | ₩58,733 | ₩59,763 | +0.90% | 7.1천 |
|---|
| 2026.07.08 | ₩58,559 | ₩59,281 | ₩58,291 | ₩59,281 | +1.23% | 7.1천 |
|---|
| 2026.07.07 | ₩58,184 | ₩58,893 | ₩58,130 | ₩58,210 | +0.05% | 2.1천 |
|---|
| 2026.07.06 | ₩59,429 | ₩60,218 | ₩58,532 | ₩58,532 | -1.51% | 2.9천 |
|---|
| 2026.07.02 | ₩61,008 | ₩61,436 | ₩59,429 | ₩59,429 | -2.59% | 4.1천 |
|---|
| 2026.07.01 | ₩60,325 | ₩61,209 | ₩60,325 | ₩61,209 | +1.46% | 4천 |
|---|
| 2026.06.30 | ₩59,362 | ₩59,402 | ₩59,014 | ₩59,402 | +0.07% | 3.3천 |
|---|
| 2026.06.29 | ₩63,966 | ₩63,966 | ₩59,027 | ₩59,362 | -7.20% | 1만 |
|---|
| 2026.06.26 | ₩61,838 | ₩61,838 | ₩60,071 | ₩60,928 | -1.47% | 7.8만 |
|---|
| 2026.06.25 | ₩60,834 | ₩60,887 | ₩60,526 | ₩60,887 | +0.09% | 3.4천 |
|---|
| 2026.06.24 | ₩59,696 | ₩61,784 | ₩59,696 | ₩60,539 | +1.41% | 1.2만 |
|---|
| 2026.06.23 | ₩58,237 | ₩59,710 | ₩58,157 | ₩59,710 | +2.53% | 5.3천 |
|---|
| 2026.06.22 | ₩59,830 | ₩59,830 | ₩58,237 | ₩58,237 | -2.66% | 5.3천 |
|---|
| 2026.06.18 | ₩59,736 | ₩59,843 | ₩58,652 | ₩59,843 | +0.18% | 1.7만 |
|---|
| 2026.06.17 | ₩58,023 | ₩59,295 | ₩58,023 | ₩58,799 | +1.34% | 6.6천 |
|---|
| 2026.06.16 | ₩60,232 | ₩60,232 | ₩58,492 | ₩59,147 | -1.80% | 6.1천 |
|---|
| 2026.06.15 | ₩60,232 | ₩60,232 | ₩59,669 | ₩59,937 | -0.49% | 4.4천 |
|---|
| 2026.06.12 | ₩60,218 | ₩60,232 | ₩60,218 | ₩60,232 | +0.02% | 4.8천 |
|---|
| 2026.06.11 | ₩60,151 | ₩60,151 | ₩59,589 | ₩59,750 | -0.67% | 4.7천 |
|---|
| 2026.06.10 | ₩58,331 | ₩59,790 | ₩58,331 | ₩59,790 | +2.50% | 8.5천 |
|---|
| 2026.06.09 | ₩56,256 | ₩58,893 | ₩56,256 | ₩58,090 | +3.26% | 5.4천 |
|---|
| 2026.06.08 | ₩57,033 | ₩57,033 | ₩56,604 | ₩56,604 | -0.75% | 3.5천 |
|---|
| 2026.06.05 | ₩56,551 | ₩56,551 | ₩56,551 | ₩56,551 | 0.00% | 2.5천 |
|---|
| 2026.06.04 | ₩54,878 | ₩57,367 | ₩54,878 | ₩56,551 | +3.05% | 1.2만 |
|---|
| 2026.06.03 | ₩52,937 | ₩54,101 | ₩52,790 | ₩54,101 | +2.20% | 1만 |
|---|
| 2026.06.02 | ₩56,832 | ₩56,832 | ₩56,163 | ₩56,163 | -1.18% | 2.4천 |
|---|
| 2026.06.01 | ₩57,073 | ₩57,073 | ₩56,537 | ₩56,537 | -0.94% | 5.6천 |
|---|
| 2026.05.29 | ₩57,394 | ₩58,184 | ₩56,323 | ₩58,077 | +1.19% | 5.5천 |
|---|
| 2026.05.28 | ₩57,501 | ₩57,715 | ₩56,765 | ₩57,514 | +0.02% | 6.4천 |
|---|
| 2026.05.27 | ₩56,752 | ₩57,434 | ₩56,752 | ₩57,434 | +1.20% | 4.1천 |
|---|
| 2026.05.26 | ₩57,528 | ₩57,528 | ₩56,644 | ₩56,644 | -1.54% | 4.8천 |
|---|
| 2026.05.22 | ₩56,885 | ₩57,100 | ₩56,885 | ₩57,100 | +0.38% | 5.6천 |
|---|
| 2026.05.21 | ₩56,899 | ₩57,648 | ₩56,899 | ₩57,381 | +0.85% | 6.8천 |
|---|
| 2026.05.20 | ₩57,876 | ₩57,876 | ₩56,992 | ₩57,153 | -1.25% | 5천 |
|---|
| 2026.05.19 | ₩56,818 | ₩56,885 | ₩56,564 | ₩56,885 | +0.12% | 3.2천 |
|---|
| 2026.05.18 | ₩56,216 | ₩57,622 | ₩56,216 | ₩56,484 | +0.48% | 9.5천 |
|---|
| 2026.05.15 | ₩56,444 | ₩57,595 | ₩55,360 | ₩55,480 | -1.71% | 5.3천 |
|---|
| 2026.05.14 | ₩57,541 | ₩57,555 | ₩57,166 | ₩57,166 | -0.65% | 3.2천 |
|---|
| 2026.05.13 | ₩56,885 | ₩58,090 | ₩56,551 | ₩57,448 | +0.99% | 6.2천 |
|---|
| 2026.05.12 | ₩56,939 | ₩57,193 | ₩56,912 | ₩57,193 | +0.45% | 4.3천 |
|---|
| 2026.05.11 | ₩58,210 | ₩58,224 | ₩56,698 | ₩56,698 | -2.60% | 6.1천 |
|---|
| 2026.05.08 | ₩58,679 | ₩58,679 | ₩58,291 | ₩58,291 | -0.66% | 1.9천 |
|---|
| 2026.05.07 | ₩65,023 | ₩65,023 | ₩59,228 | ₩59,228 | -8.91% | 6.9천 |
|---|
| 2026.05.06 | ₩58,451 | ₩59,977 | ₩58,451 | ₩59,094 | +1.10% | 7.5천 |
|---|
| 2026.05.05 | ₩58,023 | ₩58,358 | ₩57,207 | ₩58,358 | +0.58% | 5.1천 |
|---|
| 2026.05.04 | ₩56,417 | ₩57,354 | ₩56,056 | ₩57,153 | +1.30% | 1.3만 |
|---|
| 2026.05.01 | ₩56,283 | ₩57,555 | ₩56,283 | ₩57,100 | +1.45% | 4.1천 |
|---|
| 2026.04.30 | ₩55,908 | ₩57,555 | ₩55,908 | ₩56,484 | +1.03% | 1.2만 |
|---|
| 2026.04.29 | ₩57,100 | ₩57,100 | ₩56,511 | ₩56,511 | -1.03% | 2.9천 |
|---|
| 2026.04.28 | ₩56,363 | ₩57,622 | ₩56,363 | ₩57,622 | +2.23% | 1.5만 |
|---|
| 2026.04.27 | ₩55,614 | ₩56,230 | ₩55,319 | ₩56,082 | +0.84% | 8.4천 |
|---|
| 2026.04.24 | ₩55,319 | ₩56,056 | ₩55,319 | ₩56,056 | +1.33% | 2.3천 |
|---|
| 2026.04.23 | ₩55,841 | ₩55,841 | ₩55,453 | ₩55,453 | -0.70% | 4.1천 |
|---|
| 2026.04.22 | ₩55,279 | ₩55,962 | ₩55,279 | ₩55,962 | +1.23% | 3.4천 |
|---|
| 2026.04.21 | ₩55,105 | ₩55,333 | ₩54,797 | ₩55,052 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩54,971 | ₩55,078 | ₩54,971 | ₩55,078 | +0.19% | 4.9천 |
|---|
| 2026.04.17 | ₩55,520 | ₩56,524 | ₩54,878 | ₩55,841 | +0.58% | 7.8천 |
|---|
| 2026.04.16 | ₩54,878 | ₩55,212 | ₩54,208 | ₩54,904 | +0.05% | 5.9천 |
|---|
| 2026.04.15 | ₩55,212 | ₩55,212 | ₩54,878 | ₩54,878 | -0.61% | 2.7천 |
|---|
| 2026.04.14 | ₩57,688 | ₩57,688 | ₩54,878 | ₩55,012 | -4.64% | 2.1천 |
|---|
| 2026.04.13 | ₩53,753 | ₩55,547 | ₩53,753 | ₩55,252 | +2.79% | 8.4천 |
|---|
| 2026.04.10 | ₩53,539 | ₩55,279 | ₩53,272 | ₩54,208 | +1.25% | 1.1만 |
|---|
| 2026.04.09 | ₩51,799 | ₩53,298 | ₩51,799 | ₩53,298 | +2.89% | 5.4천 |
|---|
| 2026.04.08 | ₩52,883 | ₩52,883 | ₩52,241 | ₩52,241 | -1.21% | 5.2천 |
|---|
| 2026.04.07 | ₩51,598 | ₩51,705 | ₩51,598 | ₩51,705 | +0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩51,933 | ₩51,933 | ₩51,331 | ₩51,331 | -1.16% | 3.7천 |
|---|
| 2026.04.02 | ₩51,050 | ₩51,665 | ₩51,050 | ₩51,371 | +0.63% | 2.3천 |
|---|
| 2026.04.01 | ₩52,040 | ₩52,040 | ₩51,679 | ₩51,679 | -0.69% | 2.7천 |
|---|
| 2026.03.31 | ₩51,130 | ₩51,130 | ₩51,130 | ₩51,130 | 0.00% | 3.4천 |
|---|
| 2026.03.30 | ₩52,227 | ₩53,004 | ₩52,067 | ₩53,004 | +1.49% | 7.6천 |
|---|
| 2026.03.27 | ₩51,304 | ₩51,491 | ₩51,076 | ₩51,491 | +0.37% | 3천 |
|---|
| 2026.03.26 | ₩51,130 | ₩52,094 | ₩51,130 | ₩51,598 | +0.92% | 3.1천 |
|---|
| 2026.03.25 | ₩51,317 | ₩51,317 | ₩51,317 | ₩51,317 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩52,361 | ₩53,178 | ₩51,866 | ₩51,866 | -0.95% | 4.2천 |
|---|
| 2026.03.23 | ₩51,866 | ₩53,338 | ₩51,866 | ₩52,589 | +1.39% | 6.7천 |
|---|
| 2026.03.20 | ₩51,157 | ₩51,572 | ₩50,929 | ₩51,036 | -0.24% | 2.2만 |
|---|
| 2026.03.19 | ₩51,384 | ₩52,027 | ₩50,996 | ₩51,157 | -0.44% | 7.1천 |
|---|
| 2026.03.18 | ₩52,201 | ₩52,201 | ₩51,250 | ₩51,250 | -1.82% | 1.2만 |
|---|
| 2026.03.17 | ₩53,272 | ₩53,526 | ₩52,294 | ₩52,294 | -1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩52,174 | ₩53,539 | ₩52,067 | ₩53,004 | +1.59% | 1.1만 |
|---|
| 2026.03.13 | ₩51,639 | ₩52,120 | ₩51,264 | ₩51,813 | +0.34% | 1.4만 |
|---|
| 2026.03.12 | ₩51,210 | ₩52,870 | ₩51,157 | ₩51,277 | +0.13% | 4천 |
|---|
| 2026.03.11 | ₩51,009 | ₩52,589 | ₩51,009 | ₩51,746 | +1.44% | 1.3만 |
|---|
| 2026.03.10 | ₩51,826 | ₩51,853 | ₩51,157 | ₩51,331 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩51,465 | ₩52,428 | ₩49,992 | ₩51,264 | -0.39% | 8만 |
|---|
| 2026.03.06 | ₩50,889 | ₩53,539 | ₩50,514 | ₩52,281 | +2.74% | 2.8만 |
|---|
| 2026.03.05 | ₩52,375 | ₩52,375 | ₩51,478 | ₩51,478 | -1.71% | 9.8천 |
|---|
| 2026.03.04 | ₩52,830 | ₩53,071 | ₩52,830 | ₩53,071 | +0.46% | 1.8천 |
|---|
| 2026.03.03 | ₩52,870 | ₩52,870 | ₩52,134 | ₩52,843 | -0.05% | 4.9천 |
|---|
| 2026.03.02 | ₩51,732 | ₩54,008 | ₩50,728 | ₩53,794 | +3.98% | 4.4만 |
|---|
| 2026.02.27 | ₩52,910 | ₩52,910 | ₩51,679 | ₩51,826 | -2.05% | 1.4만 |
|---|
| 2026.02.26 | ₩53,325 | ₩53,539 | ₩52,642 | ₩53,526 | +0.38% | 3.9천 |
|---|
| 2026.02.25 | ₩53,057 | ₩53,539 | ₩52,201 | ₩53,057 | 0.00% | 1.3만 |
|---|
| 2026.02.24 | ₩52,964 | ₩53,258 | ₩51,933 | ₩53,191 | +0.43% | 8천 |
|---|
| 2026.02.23 | ₩54,717 | ₩55,172 | ₩51,585 | ₩52,348 | -4.33% | 6.8천 |
|---|
| 2026.02.20 | ₩53,901 | ₩54,409 | ₩53,901 | ₩54,249 | +0.65% | 3천 |
|---|
| 2026.02.19 | ₩54,878 | ₩56,109 | ₩53,700 | ₩53,874 | -1.83% | 6.6천 |
|---|
| 2026.02.18 | ₩55,948 | ₩55,948 | ₩53,740 | ₩54,021 | -3.44% | 1만 |
|---|
| 2026.02.17 | ₩54,275 | ₩54,757 | ₩53,686 | ₩53,820 | -0.84% | 5.9천 |
|---|
| 2026.02.13 | ₩53,874 | ₩54,409 | ₩53,245 | ₩53,405 | -0.87% | 1.7만 |
|---|
| 2026.02.12 | ₩54,329 | ₩54,329 | ₩53,686 | ₩54,316 | -0.02% | 3.7천 |
|---|
| 2026.02.11 | ₩57,956 | ₩58,010 | ₩54,302 | ₩54,302 | -6.30% | 1.3만 |
|---|
| 2026.02.10 | ₩56,952 | ₩56,952 | ₩56,363 | ₩56,363 | -1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩56,832 | ₩56,832 | ₩56,832 | ₩56,832 | 0.00% | 1.8천 |
|---|
| 2026.02.06 | ₩58,224 | ₩58,224 | ₩55,547 | ₩56,270 | -3.36% | 1.2만 |
|---|
| 2026.02.05 | ₩56,149 | ₩58,866 | ₩55,614 | ₩58,866 | +4.84% | 7.5천 |
|---|
| 2026.02.04 | ₩55,252 | ₩56,604 | ₩55,252 | ₩56,230 | +1.77% | 1.2만 |
|---|
| 2026.02.03 | ₩55,828 | ₩56,149 | ₩55,828 | ₩56,149 | +0.58% | 2.3천 |
|---|
| 2026.02.02 | ₩55,774 | ₩56,216 | ₩55,774 | ₩56,216 | +0.79% | 5.8천 |
|---|
| 2026.01.30 | ₩53,298 | ₩54,771 | ₩53,298 | ₩54,771 | +2.76% | 6.6천 |
|---|
| 2026.01.29 | ₩53,231 | ₩54,463 | ₩53,231 | ₩54,463 | +2.31% | 4.5천 |
|---|
| 2026.01.28 | ₩52,335 | ₩53,044 | ₩52,335 | ₩53,044 | +1.36% | 3.6천 |
|---|
| 2026.01.27 | ₩53,901 | ₩54,061 | ₩53,901 | ₩54,061 | +0.30% | 2.3천 |
|---|
| 2026.01.26 | ₩53,539 | ₩54,115 | ₩53,178 | ₩54,115 | +1.08% | 5.8천 |
|---|
| 2026.01.23 | ₩53,539 | ₩53,593 | ₩52,335 | ₩52,937 | -1.13% | 4.8천 |
|---|
| 2026.01.22 | ₩54,878 | ₩54,878 | ₩54,342 | ₩54,342 | -0.98% | 3.9천 |
|---|
| 2026.01.21 | ₩54,195 | ₩55,212 | ₩54,195 | ₩55,212 | +1.88% | 6.8천 |
|---|
| 2026.01.20 | ₩52,950 | ₩53,553 | ₩52,683 | ₩52,683 | -0.51% | 2.5천 |
|---|
| 2026.01.16 | ₩54,021 | ₩54,730 | ₩53,566 | ₩53,566 | -0.84% | 5천 |
|---|
| 2026.01.15 | ₩53,472 | ₩55,159 | ₩53,472 | ₩54,075 | +1.13% | 2.8천 |
|---|
| 2026.01.14 | ₩52,790 | ₩53,432 | ₩52,776 | ₩53,432 | +1.22% | 2.4천 |
|---|
| 2026.01.13 | ₩53,231 | ₩53,231 | ₩52,616 | ₩52,616 | -1.16% | 3.2천 |
|---|
| 2026.01.12 | ₩52,964 | ₩53,379 | ₩52,616 | ₩53,312 | +0.66% | 5.4천 |
|---|
| 2026.01.09 | ₩53,860 | ₩53,860 | ₩53,231 | ₩53,780 | -0.15% | 4.3천 |
|---|
| 2026.01.08 | ₩55,159 | ₩55,159 | ₩54,115 | ₩54,463 | -1.26% | 3.9천 |
|---|
| 2026.01.07 | ₩52,790 | ₩52,816 | ₩52,201 | ₩52,816 | +0.05% | 4.8천 |
|---|
| 2026.01.06 | ₩53,178 | ₩53,178 | ₩52,388 | ₩52,696 | -0.91% | 1.2만 |
|---|
| 2026.01.05 | ₩53,981 | ₩54,329 | ₩53,499 | ₩53,499 | -0.89% | 5.5천 |
|---|
| 2026.01.02 | ₩52,870 | ₩53,111 | ₩52,335 | ₩53,111 | +0.46% | 3만 |
|---|
| 2025.12.31 | ₩52,937 | ₩53,941 | ₩52,348 | ₩53,338 | +0.76% | 5.6천 |
|---|
| 2025.12.30 | ₩53,392 | ₩54,101 | ₩53,392 | ₩54,101 | +1.33% | 2.6천 |
|---|
| 2025.12.29 | ₩56,685 | ₩56,685 | ₩54,021 | ₩54,556 | -3.75% | 4.4천 |
|---|
| 2025.12.26 | ₩55,641 | ₩55,641 | ₩54,717 | ₩54,717 | -1.66% | 2.5천 |
|---|
| 2025.12.24 | ₩55,105 | ₩55,105 | ₩54,931 | ₩54,931 | -0.32% | 2.5천 |
|---|
| 2025.12.23 | ₩55,186 | ₩55,333 | ₩55,186 | ₩55,333 | +0.27% | 2.3천 |
|---|
| 2025.12.22 | ₩58,291 | ₩58,291 | ₩56,350 | ₩56,350 | -3.33% | 3.6천 |
|---|
| 2025.12.19 | ₩57,769 | ₩57,836 | ₩56,511 | ₩56,752 | -1.76% | 2.1만 |
|---|
| 2025.12.18 | ₩58,893 | ₩58,987 | ₩57,622 | ₩57,796 | -1.86% | 7.7천 |
|---|
| 2025.12.17 | ₩58,090 | ₩59,054 | ₩57,755 | ₩59,054 | +1.66% | 9천 |
|---|
| 2025.12.16 | ₩56,243 | ₩58,371 | ₩56,216 | ₩58,318 | +3.69% | 8.3천 |
|---|
| 2025.12.15 | ₩54,878 | ₩58,184 | ₩54,878 | ₩57,046 | +3.95% | 8.6천 |
|---|
| 2025.12.12 | ₩54,342 | ₩55,172 | ₩53,914 | ₩53,914 | -0.79% | 7.9천 |
|---|
| 2025.12.11 | ₩53,673 | ₩54,864 | ₩52,964 | ₩54,008 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩55,774 | ₩55,774 | ₩51,009 | ₩52,950 | -5.06% | 2.1만 |
|---|
| 2025.12.09 | ₩54,449 | ₩54,476 | ₩54,168 | ₩54,182 | -0.49% | 4.5천 |
|---|
| 2025.12.08 | ₩54,463 | ₩54,918 | ₩53,593 | ₩53,847 | -1.13% | 3.3천 |
|---|
| 2025.12.05 | ₩54,476 | ₩54,476 | ₩54,476 | ₩54,476 | 0.00% | 2.1천 |
|---|
| 2025.12.04 | ₩54,610 | ₩55,400 | ₩54,262 | ₩54,623 | +0.02% | 4.4천 |
|---|
| 2025.12.03 | ₩55,132 | ₩55,667 | ₩54,945 | ₩55,667 | +0.97% | 5.7천 |
|---|
| 2025.12.02 | ₩53,338 | ₩54,316 | ₩52,294 | ₩54,316 | +1.83% | 1.2만 |
|---|
| 2025.12.01 | ₩54,342 | ₩54,342 | ₩52,335 | ₩52,602 | -3.20% | 3.5만 |
|---|
| 2025.11.28 | ₩54,717 | ₩55,373 | ₩53,834 | ₩54,342 | -0.68% | 5.8천 |
|---|
| 2025.11.26 | ₩54,342 | ₩54,864 | ₩54,168 | ₩54,235 | -0.20% | 6.7천 |
|---|
| 2025.11.25 | ₩53,539 | ₩54,235 | ₩53,191 | ₩53,914 | +0.70% | 5.3천 |
|---|
| 2025.11.24 | ₩52,201 | ₩52,656 | ₩51,813 | ₩51,853 | -0.67% | 4.6천 |
|---|
| 2025.11.21 | ₩51,009 | ₩52,709 | ₩51,009 | ₩52,388 | +2.70% | 1.9만 |
|---|
| 2025.11.20 | ₩52,201 | ₩52,201 | ₩51,076 | ₩51,224 | -1.87% | 1.1만 |
|---|
| 2025.11.19 | ₩51,973 | ₩52,455 | ₩51,531 | ₩52,013 | +0.08% | 7.3천 |
|---|
| 2025.11.18 | ₩52,535 | ₩52,535 | ₩51,317 | ₩51,946 | -1.12% | 4천 |
|---|
| 2025.11.17 | ₩53,539 | ₩53,539 | ₩51,799 | ₩52,642 | -1.67% | 1.6만 |
|---|
| 2025.11.14 | ₩53,646 | ₩53,646 | ₩52,883 | ₩53,566 | -0.15% | 1.5만 |
|---|
| 2025.11.13 | ₩54,382 | ₩55,132 | ₩53,927 | ₩54,008 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩54,048 | ₩54,690 | ₩53,834 | ₩53,834 | -0.40% | 9.3천 |
|---|
| 2025.11.11 | ₩53,901 | ₩55,012 | ₩53,727 | ₩55,012 | +2.06% | 9.2천 |
|---|
| 2025.11.10 | ₩51,920 | ₩53,807 | ₩51,920 | ₩53,272 | +2.60% | 1.1만 |
|---|
| 2025.11.07 | ₩52,683 | ₩53,151 | ₩51,906 | ₩52,201 | -0.91% | 4.5천 |
|---|
| 2025.11.06 | ₩52,790 | ₩52,790 | ₩51,732 | ₩52,147 | -1.22% | 4.5천 |
|---|
| 2025.11.05 | ₩53,004 | ₩53,579 | ₩53,004 | ₩53,579 | +1.09% | 6.8천 |
|---|
| 2025.11.04 | ₩52,335 | ₩53,526 | ₩52,335 | ₩52,790 | +0.87% | 6천 |
|---|
| 2025.11.03 | ₩52,830 | ₩52,830 | ₩52,830 | ₩52,830 | 0.00% | 6.9천 |
|---|
| 2025.10.31 | ₩53,044 | ₩53,994 | ₩52,053 | ₩53,245 | +0.38% | 1.1만 |
|---|
| 2025.10.30 | ₩53,057 | ₩54,664 | ₩53,057 | ₩53,941 | +1.66% | 1만 |
|---|
| 2025.10.29 | ₩53,954 | ₩55,774 | ₩52,736 | ₩52,736 | -2.26% | 1.7만 |
|---|
| 2025.10.28 | ₩53,245 | ₩54,664 | ₩52,656 | ₩53,968 | +1.36% | 1.9만 |
|---|
| 2025.10.27 | ₩53,459 | ₩55,145 | ₩53,004 | ₩53,004 | -0.85% | 1.3만 |
|---|
| 2025.10.24 | ₩53,834 | ₩54,021 | ₩53,124 | ₩53,860 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩52,723 | ₩53,017 | ₩52,281 | ₩52,763 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩52,816 | ₩53,258 | ₩52,335 | ₩53,138 | +0.61% | 1.2만 |
|---|
| 2025.10.21 | ₩53,124 | ₩53,245 | ₩51,465 | ₩52,843 | -0.53% | 1.5만 |
|---|
| 2025.10.20 | ₩53,124 | ₩54,262 | ₩52,214 | ₩53,124 | 0.00% | 6.1천 |
|---|
| 2025.10.17 | ₩50,862 | ₩52,629 | ₩50,862 | ₩51,933 | +2.11% | 7천 |
|---|
| 2025.10.16 | ₩51,987 | ₩51,987 | ₩50,595 | ₩50,956 | -1.98% | 8.8천 |
|---|
| 2025.10.15 | ₩53,807 | ₩56,484 | ₩53,472 | ₩53,780 | -0.05% | 1.1만 |
|---|
| 2025.10.14 | ₩52,642 | ₩54,570 | ₩52,388 | ₩53,740 | +2.08% | 9.2천 |
|---|
| 2025.10.13 | ₩51,384 | ₩52,201 | ₩51,331 | ₩52,201 | +1.59% | 8.6천 |
|---|
| 2025.10.10 | ₩51,117 | ₩51,210 | ₩50,581 | ₩50,581 | -1.05% | 7.5천 |
|---|